GLD270331C00405000
GLD Mar 31 2027 405.00 Call
optionOPRA
EODNov 3, 2026
7.77USD-5.932%(-0.49)12Vol184OI
GLD270331C00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 8.2900 | 8.2900 | 7.7700 | 7.7700 | -5.932% | 12 | 175 | 0.000% |
| 2026-11-02 | 8.5000 | 8.5000 | 8.2600 | 8.2600 | +8.257% | 6 | 178 | -5.932% |
| 2026-10-30 | 8.0000 | 8.0000 | 7.6300 | 7.6300 | -19.684% | 5 | 175 | +1.835% |
| 2026-10-29 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -14.027% | 1 | 175 | -18.211% |
| 2026-10-27 | 9.9500 | 11.1000 | 9.9500 | 11.0500 | +7.805% | 88 | 184 | -29.683% |
| 2026-10-23 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -6.563% | 1 | 184 | -24.195% |
| 2026-10-22 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -15.615% | 1 | 183 | -29.170% |
| 2026-10-21 | 13.0400 | 13.0700 | 13.0000 | 13.0000 | -0.154% | 15 | 183 | -40.231% |
| 2026-10-20 | 13.0000 | 13.4000 | 13.0000 | 13.0200 | -7.463% | 45 | 184 | -40.323% |
| 2026-10-19 | 14.4400 | 14.4400 | 14.0700 | 14.0700 | -13.148% | 5 | 179 | -44.776% |
| 2026-10-16 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +0.872% | 1 | 178 | -52.037% |
| 2026-10-15 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | +26.856% | 1 | 178 | -51.619% |
| 2026-10-14 | 13.1500 | 13.2000 | 12.6600 | 12.6600 | -21.755% | 46 | 154 | -38.626% |
| 2026-10-12 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | -5.103% | 1 | 155 | -51.978% |
| 2026-10-09 | 17.0900 | 17.0900 | 17.0500 | 17.0500 | +18.403% | 3 | 153 | -54.428% |
| 2026-10-07 | 14.0700 | 14.5200 | 14.0700 | 14.4000 | -12.727% | 5 | 154 | -46.042% |
| 2026-10-02 | 16.2200 | 16.5000 | 16.2200 | 16.5000 | -5.714% | 2 | 154 | -52.909% |
| 2026-10-01 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -4.424% | 2 | 152 | -55.600% |
| 2026-09-30 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +2.577% | 1 | 152 | -57.564% |
| 2026-09-29 | 17.2500 | 17.8500 | 17.2500 | 17.8500 | -19.703% | 3 | 154 | -56.471% |
| 2026-09-25 | 22.2300 | 22.2300 | 22.2300 | 22.2300 | -6.557% | 1 | 154 | -65.047% |
| 2026-09-23 | 23.9300 | 23.9400 | 23.7900 | 23.7900 | -13.016% | 3 | 155 | -67.339% |
| 2026-09-21 | 27.1300 | 27.7500 | 27.1300 | 27.3500 | -9.076% | 24 | 139 | -71.590% |
| 2026-09-18 | 30.0800 | 30.0800 | 30.0800 | 30.0800 | +0.636% | 1 | 138 | -74.169% |
| 2026-09-17 | 30.4000 | 30.4000 | 29.8900 | 29.8900 | +13.006% | 3 | 138 | -74.005% |
| 2026-09-16 | 30.1300 | 30.1300 | 26.4500 | 26.4500 | -4.753% | 3 | 136 | -70.624% |
| 2026-09-14 | 27.7700 | 27.7700 | 27.7700 | 27.7700 | -4.241% | 1 | 136 | -72.020% |
| 2026-09-10 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -11.800% | 5 | 138 | -73.207% |
| 2026-09-09 | 34.4000 | 34.4000 | 32.8800 | 32.8800 | +6.511% | 2 | 137 | -76.369% |
| 2026-09-08 | 33.0600 | 33.0600 | 30.8700 | 30.8700 | -7.768% | 19 | 142 | -74.830% |
| 2026-09-04 | 33.4700 | 33.4700 | 33.4700 | 33.4700 | -11.008% | 3 | 139 | -76.785% |
| 2026-09-03 | 37.6500 | 37.6500 | 37.6100 | 37.6100 | +20.468% | 5 | 138 | -79.341% |
| 2026-09-01 | 31.2200 | 31.2200 | 31.2200 | 31.2200 | -9.244% | 1 | 138 | -75.112% |
| 2026-08-31 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | -27.928% | 1 | 138 | -77.413% |
| 2026-08-21 | 47.7300 | 47.7300 | 47.7300 | 47.7300 | +55.726% | 1 | 137 | -83.721% |
| 2026-08-18 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -10.771% | 2 | 139 | -74.649% |
| 2026-08-17 | 33.1200 | 35.1500 | 33.1200 | 34.3500 | +12.808% | 33 | 121 | -77.380% |
| 2026-08-13 | 32.5500 | 32.5500 | 30.4500 | 30.4500 | -9.510% | 5 | 124 | -74.483% |
| 2026-08-11 | 34.6200 | 34.6200 | 33.6500 | 33.6500 | +22.364% | 2 | 124 | -76.909% |
| 2026-08-05 | 23.9900 | 27.5000 | 23.9900 | 27.5000 | +18.026% | 11 | 115 | -71.745% |
| 2026-07-22 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +14.778% | 2 | 113 | -66.652% |
| 2026-07-15 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -15.346% | 1 | 113 | -61.724% |
| 2026-07-06 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | +0.883% | 2 | 113 | -67.598% |
| 2026-07-02 | 23.7600 | 23.7700 | 23.7600 | 23.7700 | +7.996% | 2 | 113 | -67.312% |
| 2026-07-01 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | +6.741% | 1 | 115 | -64.698% |
| 2026-06-29 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | -3.419% | 1 | 114 | -62.318% |
| 2026-06-24 | 22.1000 | 22.1000 | 21.3500 | 21.3500 | -29.839% | 5 | 112 | -63.607% |
| 2026-06-18 | 30.4200 | 30.4300 | 30.4200 | 30.4300 | +1.569% | 2 | 112 | -74.466% |
| 2026-06-12 | 29.8400 | 29.9600 | 29.8400 | 29.9600 | +1.559% | 2 | 113 | -74.065% |
| 2026-06-11 | 24.6700 | 29.5000 | 24.6700 | 29.5000 | +15.279% | 4 | 113 | -73.661% |
| 2026-06-10 | 25.5900 | 25.5900 | 25.5900 | 25.5900 | -29.562% | 1 | 114 | -69.637% |
| 2026-06-08 | 35.9200 | 36.3300 | 35.9200 | 36.3300 | -3.660% | 201 | 14 | -78.613% |
| 2026-06-05 | 41.0000 | 41.0000 | 37.7100 | 37.7100 | -12.016% | 3 | 12 | -79.395% |
| 2026-06-03 | 43.6000 | 43.6000 | 42.5000 | 42.8600 | -4.607% | 33 | 4 | -81.871% |
| 2026-06-01 | 44.9300 | 44.9300 | 44.9300 | 44.9300 | -9.177% | 1 | 3 | -82.706% |
| 2026-05-29 | 49.4700 | 49.4700 | 49.4700 | 49.4700 | -18.795% | 1 | 2 | -84.294% |
| 2026-05-13 | 60.5200 | 60.9200 | 60.5200 | 60.9200 | +12.192% | 2 | 2 | -87.246% |
| 2026-04-28 | 54.3000 | 54.3000 | 54.3000 | 54.3000 | 0.000% | 2 | 2 | -85.691% |